34,000€
1,80%
Echtzeit-Aktienkurs Olvi Oy
Bid:
Ask:
Aktienkurse zur Olvi Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,75% | - |
| 03.07.2025 | 33,35 | 33,40 | 33,35 | 33,40 | 0,45% | - |
| 02.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,91% | - |
| 01.07.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,61% | - |
| 30.06.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 1,87% | - |
| 27.06.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | - |
| 26.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,16% | - |
| 25.06.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -2,87% | - |
| 24.06.2025 | 32,10 | 33,10 | 32,10 | 33,10 | 1,85% | 2,00 |
| 23.06.2025 | 32,45 | 32,50 | 32,45 | 32,50 | 0,15% | - |
| 20.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,76% | - |
| 19.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 18.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 17.06.2025 | 32,95 | 32,95 | 32,80 | 32,80 | -0,30% | - |
| 16.06.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,52% | - |
| 13.06.2025 | 33,20 | 33,75 | 33,20 | 33,75 | 0,30% | 2,00 |
| 12.06.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,15% | - |
| 11.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 10.06.2025 | 33,95 | 34,20 | 33,95 | 34,20 | 0,44% | - |
| 09.06.2025 | 33,80 | 34,05 | 33,80 | 34,05 | 0,44% | - |
| 06.06.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 05.06.2025 | 33,80 | 33,80 | 33,70 | 33,70 | -1,75% | - |
| 04.06.2025 | 34,20 | 34,30 | 34,20 | 34,30 | 0,29% | - |
| 03.06.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,30% | - |
| 02.06.2025 | 34,35 | 34,65 | 34,35 | 34,65 | 0,43% | - |
| 30.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 29.05.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,00% | - |
| 28.05.2025 | 34,40 | 34,85 | 34,35 | 34,85 | 1,31% | - |
| 27.05.2025 | 34,10 | 34,40 | 34,10 | 34,40 | 3,30% | 14,00 |
| 26.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
| 23.05.2025 | 33,10 | 33,40 | 33,10 | 33,40 | 0,30% | - |
| 22.05.2025 | 33,25 | 33,30 | 33,25 | 33,30 | 0,15% | - |
| 21.05.2025 | 33,05 | 33,30 | 33,05 | 33,25 | -0,30% | - |
| 20.05.2025 | 33,05 | 33,35 | 33,05 | 33,35 | -0,89% | 10,00 |
| 19.05.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -3,86% | - |
| 16.05.2025 | 34,30 | 35,00 | 34,00 | 35,00 | 4,32% | 2,00 |
| 15.05.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,90% | - |
| 14.05.2025 | 33,50 | 33,50 | 33,25 | 33,25 | -3,62% | - |
| 13.05.2025 | 33,80 | 34,50 | 33,80 | 34,50 | 2,37% | 45,00 |
| 12.05.2025 | 32,50 | 33,70 | 32,50 | 33,70 | 3,69% | 14,00 |
| 09.05.2025 | 32,40 | 33,25 | 32,40 | 32,50 | -0,31% | 2,00 |
| 08.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,77% | - |
| 07.05.2025 | 32,50 | 32,50 | 32,35 | 32,35 | -0,15% | - |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.05.2025 | 32,50 | 33,25 | 32,40 | 32,40 | -0,46% | 143,00 |
| 02.05.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 1,72% | - |
| 30.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,78% | - |
| 29.04.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -2,42% | - |
| 28.04.2025 | 32,10 | 33,05 | 32,10 | 33,05 | 2,64% | 2,00 |
| 25.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | - |
| 24.04.2025 | 32,10 | 32,90 | 32,10 | 32,90 | -1,05% | 2,00 |
| 23.04.2025 | 33,60 | 33,60 | 33,25 | 33,25 | -2,78% | 2,00 |
| 22.04.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -0,73% | 393,00 |
| 17.04.2025 | 34,40 | 34,45 | 33,40 | 34,45 | 0,00% | 24,00 |
| 16.04.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,44% | - |
| 15.04.2025 | 34,00 | 35,05 | 34,00 | 34,30 | 1,78% | 120,00 |
| 14.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 11.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 5,15% | - |
| 10.04.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -3,03% | - |
| 09.04.2025 | 32,05 | 33,05 | 31,95 | 33,05 | 3,12% | 4,00 |
| 08.04.2025 | 31,50 | 32,05 | 31,50 | 32,05 | 1,75% | - |
| 07.04.2025 | 31,05 | 31,50 | 31,05 | 31,50 | -4,40% | - |
| 04.04.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,75% | - |
| 03.04.2025 | 32,55 | 33,20 | 32,55 | 33,20 | -1,48% | 152,00 |
| 02.04.2025 | 33,25 | 33,70 | 33,00 | 33,70 | -1,46% | 2,00 |
| 01.04.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 2,09% | 2,00 |
| 31.03.2025 | 34,25 | 34,25 | 33,50 | 33,50 | -2,76% | - |
| 28.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | - |
| 27.03.2025 | 34,70 | 34,70 | 34,65 | 34,65 | -3,08% | - |
| 26.03.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,97% | - |
| 25.03.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 24.03.2025 | 35,95 | 36,20 | 35,95 | 36,20 | 0,28% | - |
| 21.03.2025 | 36,00 | 36,10 | 36,00 | 36,10 | 0,70% | 50,00 |
| 20.03.2025 | 35,50 | 35,85 | 35,50 | 35,85 | -1,78% | - |
| 19.03.2025 | 35,00 | 36,50 | 35,00 | 36,50 | 1,81% | 2,00 |
| 18.03.2025 | 35,20 | 35,85 | 35,20 | 35,85 | 2,14% | 2,00 |
| 17.03.2025 | 34,60 | 35,10 | 34,60 | 35,10 | 1,15% | - |
| 14.03.2025 | 34,15 | 35,30 | 34,15 | 34,70 | -1,00% | 236,00 |
| 13.03.2025 | 34,20 | 35,05 | 34,20 | 35,05 | -0,43% | 2,00 |
| 12.03.2025 | 34,80 | 35,30 | 34,80 | 35,20 | -0,28% | 52,00 |
| 11.03.2025 | 35,25 | 36,15 | 35,25 | 35,30 | -1,26% | 10,00 |
| 10.03.2025 | 35,45 | 35,75 | 35,15 | 35,75 | 0,70% | 2,00 |
| 07.03.2025 | 34,95 | 35,50 | 34,95 | 35,50 | 1,43% | 2,00 |
| 06.03.2025 | 34,45 | 35,00 | 34,45 | 35,00 | 3,55% | 21,00 |
| 05.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,60% | - |
| 04.03.2025 | 34,15 | 34,35 | 34,15 | 34,35 | 0,88% | - |
| 03.03.2025 | 34,35 | 34,35 | 34,05 | 34,05 | 0,44% | - |
| 28.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,74% | - |
| 27.02.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,90% | - |
| 26.02.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 1,99% | - |
| 25.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 24.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 21.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 20.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 19.02.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 18.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 17.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,26% | 35,00 |
| 14.02.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | - |
| 13.02.2025 | 30,15 | 31,40 | 30,15 | 31,40 | 5,72% | - |
| 12.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -3,10% | - |